Inland Homes (INL) Share Price

Real Estate Sector


Date Open High Low Close* Volume
03/10/2023 6.75p 8.50p 8.50p 8.50p 0
02/10/2023 6.75p 8.50p 8.50p 8.50p 0
29/09/2023 6.75p 8.50p 2.00p 8.50p 99841
28/09/2023 6.75p 8.50p 8.50p 8.50p 0
27/09/2023 6.75p 8.50p 8.50p 8.50p 0
26/09/2023 6.75p 8.50p 8.50p 8.50p 0
25/09/2023 6.75p 8.50p 8.50p 8.50p 0
22/09/2023 6.75p 8.50p 8.50p 8.50p 0
21/09/2023 6.75p 8.50p 8.50p 8.50p 0
20/09/2023 6.75p 8.50p 8.50p 8.50p 0
19/09/2023 6.75p 8.50p 8.50p 8.50p 0
18/09/2023 6.75p 8.50p 8.50p 8.50p 0
15/09/2023 6.75p 8.50p 8.50p 8.50p 0
14/09/2023 6.75p 8.50p 8.50p 8.50p 0
13/09/2023 6.75p 8.50p 8.50p 8.50p 0
12/09/2023 6.75p 8.50p 8.50p 8.50p 0
11/09/2023 6.75p 8.50p 8.50p 8.50p 0
08/09/2023 6.75p 8.50p 8.50p 8.50p 0
07/09/2023 6.75p 8.50p 8.50p 8.50p 0
06/09/2023 6.75p 8.50p 8.50p 8.50p 0
05/09/2023 6.75p 8.50p 8.50p 8.50p 0
04/09/2023 6.75p 8.50p 8.50p 8.50p 0
01/09/2023 6.75p 8.50p 8.50p 8.50p 0
31/08/2023 6.75p 8.50p 8.50p 8.50p 0
30/08/2023 6.75p 8.50p 8.50p 8.50p 0
29/08/2023 6.75p 8.50p 8.50p 8.50p 0
25/08/2023 6.75p 8.50p 8.50p 8.50p 0
24/08/2023 6.75p 8.50p 8.50p 8.50p 0
23/08/2023 6.75p 8.50p 8.50p 8.50p 0
22/08/2023 6.75p 8.50p 8.50p 8.50p 0
21/08/2023 6.75p 8.50p 8.50p 8.50p 0
18/08/2023 6.75p 8.50p 8.50p 8.50p 0
17/08/2023 6.75p 8.50p 8.50p 8.50p 0
16/08/2023 6.75p 8.50p 8.50p 8.50p 0
15/08/2023 6.75p 8.50p 8.50p 8.50p 0
14/08/2023 6.75p 8.50p 8.50p 8.50p 0
11/08/2023 6.75p 8.50p 8.50p 8.50p 0
10/08/2023 6.75p 8.50p 8.50p 8.50p 0
09/08/2023 6.75p 8.50p 8.50p 8.50p 0
08/08/2023 6.75p 8.50p 8.50p 8.50p 0
07/08/2023 6.75p 8.50p 8.50p 8.50p 0
04/08/2023 6.75p 8.50p 8.50p 8.50p 0
03/08/2023 6.75p 8.50p 8.50p 8.50p 0
02/08/2023 6.75p 8.50p 8.50p 8.50p 0
01/08/2023 6.75p 8.50p 8.50p 8.50p 0
31/07/2023 6.75p 8.50p 8.50p 8.50p 0
28/07/2023 6.75p 8.50p 8.50p 8.50p 0
27/07/2023 6.75p 8.50p 8.50p 8.50p 0
26/07/2023 6.75p 8.50p 8.50p 8.50p 0
25/07/2023 6.75p 8.50p 8.50p 8.50p 0
24/07/2023 6.75p 8.50p 8.50p 8.50p 0
21/07/2023 6.75p 8.50p 8.50p 8.50p 0
20/07/2023 6.75p 8.50p 8.50p 8.50p 0
19/07/2023 6.75p 8.50p 8.50p 8.50p 0
18/07/2023 6.75p 8.50p 8.50p 8.50p 0
17/07/2023 6.75p 8.50p 8.50p 8.50p 0
14/07/2023 6.75p 8.50p 8.50p 8.50p 0
13/07/2023 6.75p 8.50p 8.50p 8.50p 0
12/07/2023 6.75p 8.50p 8.50p 8.50p 0
11/07/2023 6.75p 8.50p 8.50p 8.50p 0
10/07/2023 6.75p 8.50p 8.50p 8.50p 0
07/07/2023 6.75p 8.50p 8.50p 8.50p 0
06/07/2023 6.75p 8.50p 8.50p 8.50p 0
05/07/2023 6.75p 8.50p 8.50p 8.50p 0
04/07/2023 6.75p 8.50p 8.50p 8.50p 0
03/07/2023 6.75p 8.50p 8.50p 8.50p 0
30/06/2023 6.75p 8.50p 8.50p 8.50p 0
29/06/2023 6.75p 8.50p 8.50p 8.50p 0
28/06/2023 6.75p 8.50p 8.50p 8.50p 0
27/06/2023 6.75p 8.50p 8.50p 8.50p 0
26/06/2023 6.75p 8.50p 8.50p 8.50p 0
23/06/2023 6.75p 8.50p 8.50p 8.50p 0
22/06/2023 6.75p 8.50p 8.50p 8.50p 0
21/06/2023 6.75p 8.50p 8.50p 8.50p 0
20/06/2023 6.75p 8.50p 8.50p 8.50p 0
19/06/2023 6.75p 8.50p 8.50p 8.50p 0
16/06/2023 6.75p 8.50p 8.50p 8.50p 0
15/06/2023 6.75p 8.50p 8.50p 8.50p 0
14/06/2023 6.75p 8.50p 8.50p 8.50p 0
13/06/2023 6.75p 8.50p 8.50p 8.50p 0
12/06/2023 6.75p 8.50p 8.50p 8.50p 0
09/06/2023 6.75p 8.50p 8.50p 8.50p 0
08/06/2023 6.75p 8.50p 8.50p 8.50p 0
07/06/2023 6.75p 8.50p 8.50p 8.50p 0
06/06/2023 6.75p 8.50p 8.50p 8.50p 0
05/06/2023 6.75p 8.50p 8.50p 8.50p 0
02/06/2023 6.75p 8.50p 8.50p 8.50p 0
01/06/2023 6.75p 8.50p 8.50p 8.50p 0
31/05/2023 6.75p 8.50p 8.50p 8.50p 0
30/05/2023 6.75p 8.50p 8.50p 8.50p 0
26/05/2023 6.75p 8.50p 8.50p 8.50p 0
25/05/2023 6.75p 8.50p 8.50p 8.50p 0
24/05/2023 6.75p 8.50p 8.50p 8.50p 0
23/05/2023 6.75p 8.50p 8.50p 8.50p 0
22/05/2023 6.75p 8.50p 8.50p 8.50p 0
19/05/2023 6.75p 8.50p 8.50p 8.50p 0
18/05/2023 6.75p 8.50p 8.50p 8.50p 0
17/05/2023 6.75p 8.50p 8.50p 8.50p 0
16/05/2023 6.75p 8.50p 8.50p 8.50p 0
15/05/2023 6.75p 8.50p 8.50p 8.50p 0
12/05/2023 6.75p 8.50p 8.50p 8.50p 0
11/05/2023 6.75p 8.50p 8.50p 8.50p 0
10/05/2023 6.75p 8.50p 8.50p 8.50p 0
09/05/2023 6.75p 8.50p 8.50p 8.50p 0
05/05/2023 6.75p 8.50p 8.50p 8.50p 0
04/05/2023 6.75p 8.50p 8.50p 8.50p 0
03/05/2023 6.75p 8.50p 8.50p 8.50p 0
02/05/2023 6.75p 8.50p 8.50p 8.50p 0
28/04/2023 6.75p 8.50p 8.50p 8.50p 0
27/04/2023 6.75p 8.50p 8.50p 8.50p 0
26/04/2023 6.75p 8.50p 8.50p 8.50p 0
25/04/2023 6.75p 8.50p 8.50p 8.50p 0
24/04/2023 6.75p 8.50p 8.50p 8.50p 0
21/04/2023 6.75p 8.50p 8.50p 8.50p 0
20/04/2023 6.75p 8.50p 8.50p 8.50p 0
19/04/2023 6.75p 8.50p 8.50p 8.50p 0
18/04/2023 6.75p 8.50p 8.50p 8.50p 0
17/04/2023 6.75p 8.50p 8.50p 8.50p 0
14/04/2023 6.75p 8.50p 8.50p 8.50p 0
13/04/2023 6.75p 8.50p 8.50p 8.50p 0
12/04/2023 6.75p 8.50p 8.50p 8.50p 0
11/04/2023 6.75p 8.50p 8.50p 8.50p 0
06/04/2023 6.75p 8.50p 8.50p 8.50p 0
05/04/2023 6.75p 8.50p 8.50p 8.50p 0
04/04/2023 6.75p 8.50p 8.50p 8.50p 0
03/04/2023 6.75p 8.50p 8.50p 8.50p 0
31/03/2023 6.75p 10.00p 6.50p 8.50p 3487400
30/03/2023 6.75p 8.00p 6.00p 6.75p 3110654
29/03/2023 5.00p 5.50p 4.83p 5.00p 327885
28/03/2023 5.25p 5.50p 4.75p 5.50p 1033977
27/03/2023 5.50p 6.00p 5.00p 5.25p 706264
24/03/2023 6.25p 6.25p 5.10p 5.20p 834645
23/03/2023 6.85p 7.25p 5.41p 6.25p 4327460
22/03/2023 7.25p 7.50p 7.00p 7.25p 595553
21/03/2023 7.25p 7.50p 7.00p 7.25p 576002
20/03/2023 8.00p 8.50p 7.00p 7.25p 423183
17/03/2023 8.00p 8.30p 7.48p 8.00p 1000713
16/03/2023 8.50p 8.50p 7.50p 8.00p 165812
15/03/2023 8.50p 9.18p 8.00p 8.50p 92841
14/03/2023 8.25p 9.00p 8.00p 8.50p 173329
13/03/2023 9.00p 9.30p 7.80p 8.90p 589265
10/03/2023 9.25p 9.50p 8.50p 9.00p 187070
09/03/2023 8.90p 10.00p 8.50p 9.50p 545762
08/03/2023 8.90p 9.30p 8.50p 8.90p 246951
07/03/2023 9.25p 9.50p 8.50p 8.90p 821294
06/03/2023 9.25p 9.50p 9.00p 9.25p 257490
03/03/2023 9.50p 9.69p 9.00p 9.52p 382849
02/03/2023 8.75p 10.00p 8.60p 9.50p 1791011
01/03/2023 5.00p 9.00p 5.00p 8.75p 3248546
28/02/2023 10.75p 10.75p 9.80p 10.10p 1806235
27/02/2023 10.63p 11.00p 10.00p 10.75p 636095
24/02/2023 11.13p 11.50p 10.25p 10.63p 566646
23/02/2023 11.25p 11.50p 10.75p 11.13p 194288
22/02/2023 11.75p 12.00p 10.50p 11.25p 528513
21/02/2023 12.63p 12.63p 11.50p 11.75p 613863
20/02/2023 15.00p 15.00p 11.50p 12.63p 3399755
17/02/2023 8.85p 15.50p 8.85p 15.00p 9697117
16/02/2023 8.75p 9.00p 8.70p 8.85p 375130
15/02/2023 8.35p 9.00p 8.30p 8.75p 379556
14/02/2023 8.35p 8.50p 8.20p 8.35p 457934
13/02/2023 8.35p 8.50p 8.10p 8.35p 249960
10/02/2023 8.70p 8.80p 8.20p 8.35p 1503121
09/02/2023 8.80p 9.00p 8.24p 8.70p 1169267
08/02/2023 9.60p 9.70p 8.30p 8.80p 1728485
07/02/2023 10.00p 10.30p 9.50p 9.60p 341755
06/02/2023 10.25p 10.88p 9.70p 10.00p 841398
03/02/2023 10.25p 10.50p 10.00p 10.25p 407171
02/02/2023 9.75p 10.50p 9.75p 10.25p 560839
01/02/2023 10.25p 10.50p 9.61p 9.75p 397162
31/01/2023 10.25p 10.50p 10.00p 10.25p 193037
30/01/2023 10.25p 10.50p 10.00p 10.25p 646538
27/01/2023 11.00p 11.50p 9.50p 9.80p 1955525
26/01/2023 11.38p 11.50p 9.60p 11.00p 2685358
25/01/2023 14.75p 14.75p 11.25p 11.40p 5188392
24/01/2023 17.63p 18.00p 17.50p 17.50p 212725
23/01/2023 17.63p 17.85p 17.50p 17.63p 446062
20/01/2023 17.68p 17.75p 17.60p 17.63p 299931
19/01/2023 17.75p 17.80p 17.24p 17.68p 736841
18/01/2023 18.25p 18.50p 17.33p 17.75p 738893
17/01/2023 18.13p 19.00p 18.13p 18.25p 783474
16/01/2023 21.50p 21.70p 17.00p 18.00p 2732975
13/01/2023 21.25p 21.74p 21.00p 21.50p 274293
12/01/2023 21.25p 21.50p 21.00p 21.25p 198472
11/01/2023 21.25p 21.50p 21.00p 21.25p 30583
10/01/2023 22.25p 22.50p 21.00p 21.25p 224446
09/01/2023 23.00p 23.00p 21.63p 22.25p 297812
06/01/2023 24.50p 24.50p 23.00p 23.00p 141278
05/01/2023 24.50p 24.50p 24.10p 24.50p 208205
04/01/2023 24.50p 24.67p 24.00p 24.50p 77691
03/01/2023 23.50p 24.80p 23.50p 24.50p 421317
30/12/2022 23.50p 23.90p 23.00p 23.50p 99178
29/12/2022 24.00p 24.00p 23.26p 23.50p 165908
28/12/2022 24.00p 24.40p 23.50p 24.00p 116098
23/12/2022 23.00p 24.59p 22.50p 24.00p 1104986
22/12/2022 22.25p 23.49p 22.05p 23.00p 389245
21/12/2022 22.25p 22.50p 22.00p 22.25p 163347
20/12/2022 20.50p 22.50p 20.50p 22.25p 320836
19/12/2022 20.50p 21.11p 20.40p 20.50p 139718
16/12/2022 20.75p 21.00p 20.00p 20.50p 150622
15/12/2022 21.10p 21.20p 20.50p 20.50p 427424

*Close Price adjusted for both dividends and splits